|
Closing price on 10/1/2008
|
|
| Open |
11.50 |
| High |
12.90 |
| Low |
11.50 |
| Volume |
13,800 |
| Split-adjusted Price |
3.01 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
+0.60 / +4.88%
|
11.50
|
12.90
|
11.50
|
12.90
|
12.90
|
3.01
|
13,800
|
|
|
9/30/2008
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.87
|
12,800
|
|
|
9/29/2008
|
-1.00 / -7.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
3.08
|
6,300
|
|
|
9/26/2008
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.20
|
3.31
|
10,700
|
|
|
9/25/2008
|
+0.90 / +6.77%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
3.31
|
4,300
|
|
|
9/24/2008
|
-0.50 / -3.62%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.10
|
7,100
|
|
|
9/23/2008
|
+0.20 / +1.47%
|
14.50
|
14.50
|
13.60
|
13.80
|
13.80
|
3.22
|
16,700
|
|
|
9/22/2008
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.17
|
200
|
|
|
9/19/2008
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.99
|
1,100
|
|
|
9/18/2008
|
-0.10 / -0.81%
|
11.50
|
12.40
|
11.50
|
12.20
|
12.20
|
2.85
|
19,300
|
|
|
9/17/2008
|
-0.70 / -5.38%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
2.87
|
7,300
|
|
|
9/16/2008
|
-0.80 / -5.80%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
3.03
|
19,800
|
|
|
9/15/2008
|
-1.00 / -6.76%
|
13.80
|
15.00
|
13.80
|
13.80
|
13.80
|
3.22
|
71,300
|
|
|
9/12/2008
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.45
|
7,000
|
|
|
9/11/2008
|
-0.90 / -5.36%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.71
|
3,900
|
|
|
9/10/2008
|
-1.50 / -8.20%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
3.92
|
15,500
|
|
|
9/9/2008
|
+1.00 / +5.78%
|
18.00
|
18.40
|
17.00
|
18.30
|
18.30
|
4.27
|
29,800
|
|
|
9/8/2008
|
+1.10 / +6.79%
|
17.30
|
17.30
|
16.10
|
17.30
|
17.30
|
4.04
|
113,500
|
|
|
9/5/2008
|
+0.90 / +5.88%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.78
|
47,800
|
|
|
9/4/2008
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.50
|
15.30
|
15.30
|
3.57
|
71,800
|
|
|
9/3/2008
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.34
|
9,800
|
|
|
8/29/2008
|
-0.40 / -2.88%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
3.15
|
38,900
|
|
|
8/28/2008
|
-1.00 / -6.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
3.24
|
9,100
|
|
|
8/27/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.90
|
3.48
|
66,900
|
|
|
8/26/2008
|
+0.90 / +6.87%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
3.27
|
8,300
|
|
|
8/25/2008
|
+0.80 / +6.50%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.06
|
14,700
|
|
|
8/22/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.30
|
2.87
|
28,400
|
|
|
8/21/2008
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
12.00
|
2.68
|
4,900
|
|
|
8/20/2008
|
-0.30 / -2.54%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
2.57
|
16,200
|
|
|
8/19/2008
|
-0.70 / -5.60%
|
12.60
|
13.30
|
11.80
|
11.80
|
11.80
|
2.64
|
12,700
|
|
|